Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ur Energy Inc (TSX: URE )

2.400 -0.070 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.9000 0.9000 0.8700 0.8800 64,700 -0.01(-1.12%)
Jan 30, 2013 0.9100 0.9100 0.8900 0.8900 30,700 +0.00(+0.00%)
Jan 29, 2013 0.8800 0.9100 0.8600 0.8900 82,536 +0.01(+1.14%)
Jan 28, 2013 0.9000 0.9200 0.8600 0.8800 71,210 -0.01(-1.12%)
Jan 25, 2013 0.9200 0.9200 0.8900 0.8900 83,287 -0.03(-3.26%)
Jan 24, 2013 0.9000 0.9200 0.8700 0.9200 197,132 +0.03(+3.37%)
Jan 23, 2013 0.9300 0.9300 0.8900 0.8900 104,792 -0.04(-4.30%)
Jan 22, 2013 0.9300 0.9400 0.9200 0.9300 180,231 +0.03(+3.33%)
Jan 21, 2013 0.9300 0.9300 0.9000 0.9000 62,083 -0.03(-3.23%)
Jan 18, 2013 0.9600 0.9600 0.9200 0.9300 174,750 -0.01(-0.53%)
Jan 17, 2013 0.9150 0.9400 0.9100 0.9350 116,500 +0.04(+3.89%)
Jan 16, 2013 0.9100 0.9100 0.8900 0.9000 55,427 +0.00(+0.00%)
Jan 15, 2013 0.9000 0.9100 0.8900 0.9000 38,119 +0.02(+2.27%)
Jan 14, 2013 0.9000 0.9000 0.8800 0.8800 106,800 +0.00(+0.00%)
Jan 11, 2013 0.8900 0.8900 0.8600 0.8800 99,877 -0.02(-2.22%)
Jan 10, 2013 0.8800 0.9300 0.8800 0.9000 172,022 +0.01(+1.12%)
Jan 09, 2013 0.8500 0.8900 0.8400 0.8900 133,750 +0.05(+5.95%)
Jan 08, 2013 0.8400 0.8400 0.8200 0.8400 39,100 +0.01(+1.20%)
Jan 07, 2013 0.8400 0.8500 0.8200 0.8300 33,450 +0.00(+0.00%)
Jan 04, 2013 0.8400 0.8400 0.8100 0.8300 14,900 +0.01(+1.22%)
Jan 03, 2013 0.8200 0.8500 0.8200 0.8200 36,900 -0.03(-3.53%)
Jan 02, 2013 0.8500 0.8500 0.8200 0.8500 112,263 +0.03(+3.66%)
Dec 31, 2012 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 28, 2012 0.8300 0.8300 0.8000 0.8000 58,075 -0.04(-4.76%)
Dec 27, 2012 0.8700 0.8700 0.8200 0.8400 39,900 +0.00(+0.00%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.8200 0.8300 0.8000 0.8100 108,350 -0.01(-1.22%)
Dec 20, 2012 0.8100 0.8500 0.8000 0.8200 99,100 +0.04(+5.13%)
Dec 19, 2012 0.8400 0.8500 0.7700 0.7800 170,977 -0.04(-4.88%)
Dec 18, 2012 0.7800 0.9000 0.7700 0.8200 439,338 +0.04(+5.13%)
Dec 17, 2012 0.7800 0.7800 0.7500 0.7800 246,675 +0.03(+4.00%)
Dec 14, 2012 0.7300 0.7500 0.7300 0.7500 48,249 +0.02(+2.74%)
Dec 13, 2012 0.7500 0.7500 0.7300 0.7300 35,940 -0.02(-2.67%)
Dec 12, 2012 0.7500 0.7500 0.7400 0.7500 91,340 +0.00(+0.00%)
Dec 11, 2012 0.7500 0.7500 0.7300 0.7500 30,634 +0.00(+0.00%)
Dec 10, 2012 0.7500 0.7600 0.7200 0.7500 70,788 +0.00(+0.00%)
Dec 07, 2012 0.7500 0.7800 0.7400 0.7500 76,900 -0.01(-1.32%)
Dec 06, 2012 0.7700 0.7700 0.7500 0.7600 183,300 +0.00(+0.00%)
Dec 05, 2012 0.7600 0.7700 0.7600 0.7600 84,000 +0.01(+1.33%)
Dec 04, 2012 0.7600 0.7600 0.7500 0.7500 9,851 -0.03(-3.85%)
Nov 30, 2012 0.7800 0.8000 0.7700 0.7800 66,200 +0.00(+0.00%)
Nov 29, 2012 0.7600 0.7800 0.7600 0.7800 88,642 +0.02(+2.63%)
Nov 28, 2012 0.7300 0.7600 0.7300 0.7600 116,403 +0.02(+2.70%)
Nov 27, 2012 0.7400 0.7400 0.7300 0.7400 19,660 +0.01(+1.37%)
Nov 26, 2012 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Nov 24, 2012 0.7200 0.7500 0.7200 0.7300 270,942 +0.00(+0.00%)
Nov 23, 2012 0.7200 0.7500 0.7200 0.7300 270,942 -0.01(-1.35%)
Nov 22, 2012 0.7200 0.7400 0.7000 0.7400 67,900 +0.00(+0.00%)
Nov 21, 2012 0.7700 0.7800 0.7400 0.7400 153,687 -0.04(-5.13%)
Nov 20, 2012 0.7900 0.7900 0.7800 0.7800 18,000 +0.00(+0.00%)
Nov 19, 2012 0.7500 0.7800 0.7500 0.7800 160,100 +0.03(+4.00%)
Nov 16, 2012 0.7500 0.7700 0.7200 0.7500 100,340 -0.02(-2.60%)
Nov 15, 2012 0.7900 0.8000 0.7300 0.7700 197,778 -0.04(-4.94%)
Nov 14, 2012 0.8500 0.8500 0.8100 0.8100 123,050 -0.05(-5.81%)
Nov 13, 2012 0.8600 0.8700 0.8400 0.8600 44,774 +0.00(+0.00%)
Nov 12, 2012 0.8500 0.8600 0.8500 0.8600 16,925 +0.00(+0.00%)
Nov 09, 2012 0.8500 0.8600 0.8400 0.8600 53,425 +0.02(+2.38%)
Nov 08, 2012 0.8300 0.8500 0.8300 0.8400 140,210 +0.00(+0.00%)
Nov 07, 2012 0.8600 0.8600 0.8400 0.8400 85,245 -0.02(-2.33%)
Nov 06, 2012 0.8700 0.8700 0.8400 0.8600 74,400 +0.01(+1.18%)
Nov 05, 2012 0.8700 0.8800 0.8400 0.8500 86,320 +0.00(+0.00%)
Nov 02, 2012 0.8800 0.8800 0.8400 0.8500 78,260 -0.05(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.